Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2025-08-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $16.81 | $16.81 | 96,300 | — | — |
| 2025-12-30 | $17.03 | $17.03 | 99,600 | — | — |
| 2025-12-29 | $17.07 | $17.07 | 61,700 | — | — |
| 2025-12-26 | $17.34 | $17.34 | 36,100 | — | — |
| 2025-12-24 | $17.25 | $17.25 | 20,800 | — | — |
| 2025-12-23 | $17.28 | $17.28 | 58,500 | — | — |
| 2025-12-22 | $17.35 | $17.35 | 85,500 | — | — |
| 2025-12-19 | $17.43 | $17.43 | 110,800 | — | — |
| 2025-12-18 | $17.37 | $17.37 | 71,500 | — | — |
| 2025-12-17 | $17.27 | $17.27 | 83,200 | — | — |
| 2025-12-16 | $17.00 | $17.00 | 37,700 | — | — |
| 2025-12-15 | $17.01 | $17.01 | 57,300 | — | — |
| 2025-12-12 | $17.12 | $17.12 | 84,600 | — | — |
| 2025-12-11 | $17.03 | $17.03 | 122,200 | — | — |
| 2025-12-10 | $16.98 | $16.98 | 108,900 | — | — |
| 2025-12-09 | $16.70 | $16.70 | 52,700 | — | — |
| 2025-12-08 | $16.70 | $16.70 | 97,300 | — | — |
| 2025-12-05 | $16.64 | $16.64 | 57,800 | — | — |
| 2025-12-04 | $16.69 | $16.69 | 106,300 | — | — |
| 2025-12-03 | $16.47 | $16.47 | 170,700 | — | — |
| 2025-12-02 | $16.04 | $16.04 | 81,300 | — | — |
| 2025-12-01 | $16.45 | $16.45 | 138,900 | — | — |
| 2025-11-28 | $15.83 | $15.83 | 17,300 | — | — |
| 2025-11-26 | $16.00 | $16.00 | 132,000 | — | — |
| 2025-11-25 | $15.74 | $15.74 | 71,100 | — | — |
| 2025-11-24 | $15.54 | $15.54 | 89,200 | — | — |
| 2025-11-21 | $15.30 | $15.30 | 94,600 | — | — |
| 2025-11-20 | $15.00 | $15.00 | 58,500 | — | — |
| 2025-11-19 | $15.09 | $15.09 | 34,400 | — | — |
| 2025-11-18 | $14.94 | $14.94 | 69,300 | — | — |
| 2025-11-17 | $14.94 | $14.94 | 43,700 | — | — |
| 2025-11-14 | $15.28 | $15.28 | 59,900 | — | — |
| 2025-11-13 | $15.13 | $15.13 | 36,300 | — | — |
| 2025-11-12 | $15.24 | $15.24 | 37,700 | — | — |
| 2025-11-11 | $15.28 | $15.28 | 32,300 | — | — |
| 2025-11-10 | $15.20 | $15.20 | 44,200 | — | — |
| 2025-11-07 | $15.37 | $15.37 | 62,000 | — | — |
| 2025-11-06 | $15.24 | $15.24 | 75,800 | — | — |
| 2025-11-05 | $15.00 | $15.00 | 82,400 | — | — |
| 2025-11-04 | $15.09 | $15.09 | 53,300 | — | — |
| 2025-11-03 | $15.37 | $15.37 | 111,600 | — | — |
| 2025-10-31 | $14.87 | $14.87 | 68,700 | — | — |
| 2025-10-30 | $14.78 | $14.78 | 37,800 | — | — |
| 2025-10-29 | $14.92 | $14.92 | 81,700 | — | — |
| 2025-10-28 | $14.98 | $14.98 | 45,700 | — | — |
| 2025-10-27 | $14.90 | $14.90 | 45,200 | — | — |
| 2025-10-24 | $14.81 | $14.81 | 36,600 | — | — |
| 2025-10-23 | $14.58 | $14.58 | 52,100 | — | — |
| 2025-10-22 | $14.79 | $14.79 | 32,100 | — | — |
| 2025-10-21 | $14.84 | $14.84 | 36,100 | — | — |
| 2025-10-20 | $14.82 | $14.82 | 50,300 | — | — |
| 2025-10-17 | $14.63 | $14.63 | 69,500 | — | — |
| 2025-10-16 | $14.37 | $14.37 | 70,500 | — | — |
| 2025-10-15 | $14.61 | $14.61 | 55,400 | — | — |
| 2025-10-14 | $14.90 | $14.90 | 36,100 | — | — |
| 2025-10-13 | $14.73 | $14.73 | 44,800 | — | — |
| 2025-10-10 | $14.56 | $14.56 | 58,200 | — | — |
| 2025-10-09 | $14.80 | $14.80 | 46,600 | — | — |
| 2025-10-08 | $14.91 | $14.91 | 81,100 | — | — |
| 2025-10-07 | $14.66 | $14.66 | 61,500 | — | — |
| 2025-10-06 | $14.80 | $14.80 | 41,000 | — | — |
| 2025-10-03 | $14.95 | $14.95 | 34,900 | — | — |
| 2025-10-02 | $14.78 | $14.78 | 72,600 | — | — |
| 2025-10-01 | $14.85 | $14.85 | 68,300 | — | — |
| 2025-09-30 | $14.94 | $14.94 | 52,400 | — | — |
| 2025-09-29 | $15.01 | $15.01 | 77,400 | — | — |
| 2025-09-26 | $15.27 | $15.27 | 64,900 | — | — |
| 2025-09-25 | $15.29 | $15.29 | 103,300 | — | — |
| 2025-09-24 | $15.26 | $15.26 | 110,300 | — | — |
| 2025-09-23 | $15.83 | $15.83 | 240,200 | — | — |
| 2025-09-22 | $15.87 | $15.87 | 219,900 | — | — |
| 2025-09-19 | $15.70 | $15.70 | 1,399,000 | — | — |
| 2025-09-18 | $15.92 | $15.92 | 199,000 | — | — |
| 2025-09-17 | $15.75 | $15.75 | 185,300 | — | — |
| 2025-09-16 | $15.80 | $15.80 | 78,500 | — | — |
| 2025-09-15 | $15.56 | $15.56 | 81,500 | — | — |
| 2025-09-12 | $15.66 | $15.66 | 31,300 | — | — |
| 2025-09-11 | $15.69 | $15.69 | 79,600 | — | — |
| 2025-09-10 | $15.41 | $15.41 | 90,500 | — | — |
| 2025-09-09 | $15.54 | $15.54 | 78,900 | — | — |
| 2025-09-08 | $15.71 | $15.71 | 162,000 | — | — |
| 2025-09-05 | $15.09 | $15.09 | 95,000 | — | — |
| 2025-09-04 | $15.44 | $15.44 | 108,300 | — | — |
| 2025-09-03 | $15.09 | $15.09 | 199,200 | — | — |
| 2025-09-02 | $15.50 | $15.50 | 199,800 | — | — |
| 2025-08-29 | $15.47 | $15.47 | 50,100 | — | — |
| 2025-08-28 | $15.56 | $15.56 | 110,900 | — | — |
| 2025-08-27 | $15.26 | $15.26 | 188,300 | — | — |
| 2025-08-26 | $15.15 | $15.15 | 229,200 | — | — |
| 2025-08-25 | $14.81 | $14.81 | 116,300 | — | — |
| 2025-08-22 | $14.90 | $14.90 | 175,800 | — | — |
| 2025-08-21 | $14.99 | $14.99 | 100,700 | — | — |
| 2025-08-20 | $15.00 | $15.00 | 184,900 | — | — |
| 2025-08-19 | $14.93 | $14.93 | 291,700 | — | — |
| 2025-08-18 | $14.60 | $14.60 | 187,900 | — | — |
| 2025-08-15 | $14.60 | $14.60 | 271,200 | — | — |
| 2025-08-14 | $14.65 | $14.65 | 494,800 | — | — |
| 2025-08-13 | $14.49 | $14.49 | 258,100 | — | — |
| 2025-08-12 | $14.50 | $14.50 | 368,400 | — | — |
| 2025-08-11 | $14.48 | $14.48 | 148,400 | — | — |
| 2025-08-08 | $14.58 | $14.58 | 341,200 | — | — |
| 2025-08-07 | $14.31 | $14.31 | 373,000 | — | — |
| 2025-08-06 | $14.35 | $14.35 | 385,400 | — | — |
| 2025-08-05 | $14.46 | $14.46 | 314,900 | — | — |
| 2025-08-04 | $14.51 | $14.51 | 155,700 | — | — |
| 2025-08-01 | $14.64 | $14.64 | 4,053,700 | — | — |